5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+16.21%
3 MONTH PERFORMANCE
+33.51%
6 MONTH PERFORMANCE
+69.13%
YEAR-TO-DATE PERFORMANCE
+27.13%
1 YEAR PERFORMANCE
+53.50%
Flowserve Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $88.30 | $88.21 (-0.1%) | $88.96 | $87.76 | 937.08 K | $11.23 B |
| 02/18/2026 | $89.93 | $88.64 (-1.43%) | $91.31 | $87.44 | 2.28 M | $11.28 B |
| 02/17/2026 | $88.97 | $89.76 (0.89%) | $90.44 | $88.62 | 1.60 M | $11.43 B |
| 02/13/2026 | $87.38 | $89.69 (2.64%) | $90.48 | $86.90 | 3.19 M | $11.42 B |
| 02/12/2026 | $87.04 | $87.02 (-0.02%) | $88.99 | $86.37 | 2.16 M | $11.08 B |
| 02/11/2026 | $88.23 | $86.54 (-1.92%) | $89.25 | $86.37 | 1.94 M | $11.02 B |
| 02/10/2026 | $85.63 | $86.59 (1.12%) | $87.66 | $84.65 | 2.63 M | $11.02 B |
| 02/09/2026 | $85.26 | $85.61 (0.41%) | $87.43 | $85.26 | 1.55 M | $10.90 B |
| 02/06/2026 | $77.03 | $85.46 (10.94%) | $86.29 | $77.03 | 3.28 M | $10.88 B |
| 02/05/2026 | $79.11 | $78.98 (-0.16%) | $80.49 | $78.70 | 2.17 M | $10.05 B |
| 02/04/2026 | $80.25 | $79.76 (-0.61%) | $80.90 | $77.80 | 1.77 M | $10.15 B |
| 02/03/2026 | $79.60 | $79.76 (0.2%) | $80.89 | $78.18 | 1.41 M | $10.15 B |
| 02/02/2026 | $77.43 | $79.20 (2.29%) | $79.40 | $77.01 | 1.15 M | $10.08 B |
| 01/30/2026 | $78.00 | $78.15 (0.19%) | $78.78 | $77.02 | 1.18 M | $10.18 B |
| 01/29/2026 | $77.46 | $78.64 (1.52%) | $78.68 | $76.63 | 1.36 M | $10.25 B |
| 01/28/2026 | $77.61 | $76.90 (-0.91%) | $78.14 | $75.96 | 1.02 M | $10.02 B |
| 01/27/2026 | $78.67 | $77.60 (-1.36%) | $78.67 | $77.00 | 1.18 M | $10.11 B |
| 01/26/2026 | $78.84 | $77.75 (-1.38%) | $78.84 | $77.24 | 1.01 M | $10.13 B |
| 01/23/2026 | $78.42 | $77.88 (-0.69%) | $78.64 | $77.11 | 849.05 K | $10.15 B |
| 01/22/2026 | $78.34 | $78.60 (0.33%) | $78.80 | $77.03 | 1.51 M | $10.24 B |
| 01/21/2026 | $76.96 | $77.47 (0.66%) | $78.78 | $76.61 | 1.45 M | $10.10 B |
| 01/20/2026 | $75.81 | $75.90 (0.12%) | $77.57 | $75.15 | 1.11 M | $9.89 B |
| 01/16/2026 | $76.72 | $77.17 (0.59%) | $77.54 | $76.39 | 1.12 M | $10.06 B |
| 01/15/2026 | $76.15 | $76.62 (0.62%) | $77.14 | $75.86 | 1.45 M | $9.98 B |
| 01/14/2026 | $74.70 | $75.15 (0.6%) | $75.23 | $73.44 | 1.31 M | $9.79 B |
| 01/13/2026 | $74.22 | $74.84 (0.84%) | $75.13 | $74.06 | 1.37 M | $9.75 B |
| 01/12/2026 | $73.09 | $73.84 (1.03%) | $74.18 | $72.68 | 1.13 M | $9.62 B |
| 01/09/2026 | $72.12 | $73.47 (1.87%) | $73.64 | $71.61 | 1.44 M | $9.57 B |
| 01/08/2026 | $72.02 | $71.74 (-0.39%) | $72.22 | $71.03 | 943.98 K | $9.35 B |
| 01/07/2026 | $72.41 | $71.83 (-0.8%) | $72.59 | $71.11 | 982.01 K | $9.36 B |
| 01/06/2026 | $72.01 | $72.80 (1.1%) | $72.89 | $71.30 | 1.53 M | $9.49 B |
| 01/05/2026 | $71.97 | $72.49 (0.72%) | $73.55 | $71.51 | 1.47 M | $9.45 B |
| 01/02/2026 | $69.91 | $70.75 (1.2%) | $70.88 | $69.25 | 771.60 K | $9.22 B |
| 12/31/2025 | $70.46 | $69.38 (-1.53%) | $70.71 | $69.32 | 487.40 K | $9.04 B |
| 12/30/2025 | $70.47 | $70.16 (-0.44%) | $70.56 | $70.07 | 465.31 K | $9.14 B |
| 12/29/2025 | $71.05 | $70.47 (-0.82%) | $71.39 | $70.35 | 482.60 K | $9.18 B |
| 12/26/2025 | $71.21 | $71.03 (-0.25%) | $71.36 | $70.66 | 406.41 K | $9.26 B |
| 12/24/2025 | $71.47 | $71.31 (-0.22%) | $71.67 | $71.03 | 288.95 K | $9.29 B |
| 12/23/2025 | $71.25 | $71.24 (-0.01%) | $71.68 | $70.94 | 539.25 K | $9.28 B |
| 12/22/2025 | $71.89 | $71.63 (-0.36%) | $71.99 | $70.48 | 748.26 K | $9.33 B |
| 12/19/2025 | $69.83 | $71.06 (1.76%) | $71.10 | $69.72 | 2.72 M | $9.26 B |
| 12/18/2025 | $70.40 | $69.62 (-1.11%) | $70.73 | $69.00 | 1.02 M | $9.07 B |
| 12/17/2025 | $70.86 | $69.20 (-2.34%) | $71.25 | $68.91 | 1.12 M | $9.02 B |
| 12/16/2025 | $71.85 | $70.42 (-1.99%) | $72.26 | $69.80 | 1.35 M | $9.18 B |
| 12/15/2025 | $72.27 | $71.82 (-0.62%) | $72.35 | $71.20 | 1.78 M | $9.36 B |
| 12/12/2025 | $73.73 | $71.53 (-2.98%) | $73.97 | $71.10 | 1.50 M | $9.32 B |
| 12/11/2025 | $73.20 | $73.48 (0.38%) | $74.63 | $72.86 | 1.15 M | $9.58 B |
| 12/10/2025 | $72.65 | $73.44 (1.09%) | $73.97 | $72.04 | 1.64 M | $9.57 B |
| 12/09/2025 | $71.69 | $72.46 (1.07%) | $73.22 | $71.50 | 1.75 M | $9.44 B |
| 12/08/2025 | $71.86 | $71.31 (-0.77%) | $72.00 | $70.90 | 1.02 M | $9.29 B |
| 12/05/2025 | $71.82 | $72.04 (0.31%) | $72.82 | $71.57 | 1.27 M | $9.39 B |
| 12/04/2025 | $71.00 | $71.89 (1.25%) | $72.68 | $70.63 | 1.66 M | $9.37 B |
| 12/03/2025 | $70.39 | $70.90 (0.72%) | $72.06 | $69.19 | 1.95 M | $9.24 B |
| 12/02/2025 | $71.21 | $69.96 (-1.76%) | $71.62 | $69.89 | 1.21 M | $9.12 B |
| 12/01/2025 | $70.52 | $70.87 (0.5%) | $71.51 | $70.04 | 1.19 M | $9.24 B |
| 11/28/2025 | $70.99 | $71.35 (0.51%) | $71.74 | $70.51 | 448.50 K | $9.30 B |
| 11/26/2025 | $70.35 | $70.56 (0.3%) | $71.71 | $69.80 | 925.03 K | $9.20 B |
| 11/25/2025 | $68.92 | $70.30 (2%) | $70.48 | $68.62 | 1.15 M | $9.16 B |
| 11/24/2025 | $67.83 | $68.77 (1.39%) | $69.10 | $67.51 | 1.81 M | $8.96 B |
| 11/21/2025 | $65.97 | $67.75 (2.7%) | $67.79 | $65.47 | 1.34 M | $8.83 B |
| 11/20/2025 | $68.64 | $66.06 (-3.76%) | $69.18 | $65.68 | 1.88 M | $8.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
